KissMeData/250060/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	200	2	9.30	8207601675	3499485	774.14	2225	2460	2200	2795	1505	2150	2345.37	1.98	0	-337704	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	756	-13.13	3.13	12	10.88	-179.00	751.00	3100	20230512	-24.19	1545	20221013	52.10	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1545	52.10	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
3	20230731	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	230	2	10.70	8026225645	3422741	757.17	2225	2460	2200	2795	1505	2150	2344.97	1.98	0	-331162	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	766	-13.30	3.17	12	10.64	-179.00	751.00	3100	20230512	-23.23	1545	20221013	54.05	3100	-23.23	20230512	1560	52.56	20230103	3100	-23.23	20230512	1545	54.05	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
4	20230731	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	200	2	9.30	7540798505	3217363	711.73	2225	2460	2200	2795	1505	2150	2343.78	1.98	0	-365753	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	756	-13.13	3.13	12	10.00	-179.00	751.00	3100	20230512	-24.19	1545	20221013	52.10	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1545	52.10	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
5	20230731	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	165	2	7.67	7262299510	3097448	685.21	2225	2460	2200	2795	1505	2150	2344.61	1.98	0	-382820	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	745	-12.93	3.08	12	9.63	-179.00	751.00	3100	20230512	-25.32	1545	20221013	49.84	3100	-25.32	20230512	1560	48.40	20230103	3100	-25.32	20230512	1545	49.84	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
6	20230731	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	185	2	8.60	7038411245	3000110	663.67	2225	2460	2200	2795	1505	2150	2346.05	1.98	0	-387147	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	751	-13.04	3.11	12	9.33	-179.00	751.00	3100	20230512	-24.68	1545	20221013	51.13	3100	-24.68	20230512	1560	49.68	20230103	3100	-24.68	20230512	1545	51.13	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
7	20230731	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	145	2	6.74	6527232325	2779911	614.96	2225	2460	2200	2795	1505	2150	2348.00	1.98	0	-356522	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	738	-12.82	3.06	12	8.64	-179.00	751.00	3100	20230512	-25.97	1545	20221013	48.54	3100	-25.97	20230512	1560	47.12	20230103	3100	-25.97	20230512	1545	48.54	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
8	20230731	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	175	2	8.14	4733603915	2022962	447.51	2225	2460	2200	2795	1505	2150	2339.94	1.98	0	-337761	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	748	-12.99	3.10	12	6.29	-179.00	751.00	3100	20230512	-25.00	1545	20221013	50.49	3100	-25.00	20230512	1560	49.04	20230103	3100	-25.00	20230512	1545	50.49	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
9	20230731	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	85	2	3.95	112853360	50711	11.22	2225	2245	2205	2795	1505	2150	2225.42	1.98	0	-35092	2326	2238	2097	2009	1868	2282	2053	32	645	100	1370	5	1	32171314	719	-12.49	2.98	12	0.16	-179.00	751.00	3100	20230512	-27.90	1545	20221013	44.66	3100	-27.90	20230512	1560	43.27	20230103	3100	-27.90	20230512	1545	44.66	20221013	1.74	N	250060	100	32 억		638342	N	N	0	N	00	N
10	20230728	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	194	2	9.92	944509809	447508	235.42	1956	2185	1956	2540	1370	1956	2110.52	2.05	0	-19168	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	692	-12.01	2.86	12	1.39	-179.00	751.00	3100	20230512	-30.65	1545	20221013	39.16	3100	-30.65	20230512	1560	37.82	20230103	3100	-30.65	20230512	1545	39.16	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
11	20230728	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	184	2	9.41	904238184	428725	225.53	1956	2185	1956	2540	1370	1956	2109.13	2.05	0	-12901	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	688	-11.96	2.85	12	1.33	-179.00	751.00	3100	20230512	-30.97	1545	20221013	38.51	3100	-30.97	20230512	1560	37.18	20230103	3100	-30.97	20230512	1545	38.51	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
12	20230728	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	189	2	9.66	808803064	383724	201.86	1956	2185	1956	2540	1370	1956	2107.77	2.05	0	-20548	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	690	-11.98	2.86	12	1.19	-179.00	751.00	3100	20230512	-30.81	1545	20221013	38.83	3100	-30.81	20230512	1560	37.50	20230103	3100	-30.81	20230512	1545	38.83	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
13	20230728	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	179	2	9.15	624888154	298204	156.87	1956	2175	1956	2540	1370	1956	2095.51	2.05	0	-12585	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	687	-11.93	2.84	12	0.93	-179.00	751.00	3100	20230512	-31.13	1545	20221013	38.19	3100	-31.13	20230512	1560	36.86	20230103	3100	-31.13	20230512	1545	38.19	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
14	20230728	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	164	2	8.38	419975939	202599	106.58	1956	2135	1956	2540	1370	1956	2072.94	2.05	0	-7308	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	682	-11.84	2.82	12	0.63	-179.00	751.00	3100	20230512	-31.61	1545	20221013	37.22	3100	-31.61	20230512	1560	35.90	20230103	3100	-31.61	20230512	1545	37.22	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
15	20230728	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	114	2	5.83	226422829	110673	58.22	1956	2075	1956	2540	1370	1956	2045.87	2.05	0	7284	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	666	-11.56	2.76	12	0.34	-179.00	751.00	3100	20230512	-33.23	1545	20221013	33.98	3100	-33.23	20230512	1560	32.69	20230103	3100	-33.23	20230512	1545	33.98	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
16	20230728	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	84	2	4.29	110224844	54195	28.51	1956	2070	1956	2540	1370	1956	2033.86	2.05	0	-1574	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	5	1	32171314	656	-11.40	2.72	12	0.17	-179.00	751.00	3100	20230512	-34.19	1545	20221013	32.04	3100	-34.19	20230512	1560	30.77	20230103	3100	-34.19	20230512	1545	32.04	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
17	20230728	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	41	2	2.10	7643059	3844	2.02	1956	2020	1956	2540	1370	1956	1988.31	2.05	0	1445	2066	2010	1942	1886	1818	2039	1915	32	585	100	1250	1	1	32171314	642	-11.16	2.66	12	0.01	-179.00	751.00	3100	20230512	-35.58	1545	20221013	29.26	3100	-35.58	20230512	1560	28.01	20230103	3100	-35.58	20230512	1545	29.26	20221013	1.75	N	250060	100	32 억		660201	N	N	0	N	00	N
18	20230727	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1956	45	2	2.35	374005789	190064	33.98	1874	1998	1874	2480	1338	1911	1967.84	2.01	71909	12669	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	629	-10.93	2.60	12	0.59	-179.00	751.00	3100	20230512	-36.90	1545	20221013	26.60	3100	-36.90	20230512	1560	25.38	20230103	3100	-36.90	20230512	1545	26.60	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
19	20230727	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1972	61	2	3.19	354270229	179990	32.18	1874	1998	1874	2480	1338	1911	1968.28	2.01	71909	12919	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	634	-11.02	2.63	12	0.56	-179.00	751.00	3100	20230512	-36.39	1545	20221013	27.64	3100	-36.39	20230512	1560	26.41	20230103	3100	-36.39	20230512	1545	27.64	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
20	20230727	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1968	57	2	2.98	327840970	166556	29.77	1874	1998	1874	2480	1338	1911	1968.35	2.01	71909	10339	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	633	-10.99	2.62	12	0.52	-179.00	751.00	3100	20230512	-36.52	1545	20221013	27.38	3100	-36.52	20230512	1560	26.15	20230103	3100	-36.52	20230512	1545	27.38	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
21	20230727	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1991	80	2	4.19	301851662	153402	27.42	1874	1998	1874	2480	1338	1911	1967.72	2.01	71909	6260	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	641	-11.12	2.65	12	0.48	-179.00	751.00	3100	20230512	-35.77	1545	20221013	28.87	3100	-35.77	20230512	1560	27.63	20230103	3100	-35.77	20230512	1545	28.87	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
22	20230727	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1985	74	2	3.87	286310278	145553	26.02	1874	1998	1874	2480	1338	1911	1967.05	2.01	71909	6685	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	639	-11.09	2.64	12	0.45	-179.00	751.00	3100	20230512	-35.97	1545	20221013	28.48	3100	-35.97	20230512	1560	27.24	20230103	3100	-35.97	20230512	1545	28.48	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
23	20230727	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1986	75	2	3.92	234081030	119303	21.33	1874	1993	1874	2480	1338	1911	1962.07	2.01	71909	1660	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	639	-11.09	2.64	12	0.37	-179.00	751.00	3100	20230512	-35.94	1545	20221013	28.54	3100	-35.94	20230512	1560	27.31	20230103	3100	-35.94	20230512	1545	28.54	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
24	20230727	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	39	2	2.04	149336024	76486	13.67	1874	1983	1874	2480	1338	1911	1952.46	2.01	71909	-13388	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	627	-10.89	2.60	12	0.24	-179.00	751.00	3100	20230512	-37.10	1545	20221013	26.21	3100	-37.10	20230512	1560	25.00	20230103	3100	-37.10	20230512	1545	26.21	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
25	20230727	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1931	20	2	1.05	31273694	16265	2.91	1874	1953	1874	2480	1338	1911	1922.76	2.01	71909	-2670	2066	1988	1914	1836	1762	1951	1799	32	571	100	1220	1	1	32171314	621	-10.79	2.57	12	0.05	-179.00	751.00	3100	20230512	-37.71	1545	20221013	24.98	3100	-37.71	20230512	1560	23.78	20230103	3100	-37.71	20230512	1545	24.98	20221013	1.77	N	250060	100	32 억		646878	N	N	0	N	00	N
26	20230726	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1911	-64	5	-3.24	1063312892	559329	162.69	1976	1992	1840	2565	1383	1975	1901.05	1.79	0	72398	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	615	-10.68	2.54	12	1.74	-179.00	751.00	3100	20230512	-38.35	1545	20221013	23.69	3100	-38.35	20230512	1560	22.50	20230103	3100	-38.35	20230512	1545	23.69	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
27	20230726	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1900	-75	5	-3.80	1037003300	545524	158.67	1976	1992	1840	2565	1383	1975	1900.93	1.79	0	73016	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	611	-10.61	2.53	12	1.70	-179.00	751.00	3100	20230512	-38.71	1545	20221013	22.98	3100	-38.71	20230512	1560	21.79	20230103	3100	-38.71	20230512	1545	22.98	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
28	20230726	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1866	-109	5	-5.52	952021432	500676	145.63	1976	1992	1840	2565	1383	1975	1901.47	1.79	0	57940	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	600	-10.42	2.48	12	1.56	-179.00	751.00	3100	20230512	-39.81	1545	20221013	20.78	3100	-39.81	20230512	1560	19.62	20230103	3100	-39.81	20230512	1545	20.78	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
29	20230726	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1875	-100	5	-5.06	820624061	430573	125.24	1976	1992	1840	2565	1383	1975	1905.89	1.79	0	39347	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	603	-10.47	2.50	12	1.34	-179.00	751.00	3100	20230512	-39.52	1545	20221013	21.36	3100	-39.52	20230512	1560	20.19	20230103	3100	-39.52	20230512	1545	21.36	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
30	20230726	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1881	-94	5	-4.76	721948682	377569	109.82	1976	1992	1840	2565	1383	1975	1912.10	1.79	0	49392	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	605	-10.51	2.50	12	1.17	-179.00	751.00	3100	20230512	-39.32	1545	20221013	21.75	3100	-39.32	20230512	1560	20.58	20230103	3100	-39.32	20230512	1545	21.75	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
31	20230726	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1878	-97	5	-4.91	628742021	328164	95.45	1976	1992	1840	2565	1383	1975	1915.94	1.79	0	43109	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	604	-10.49	2.50	12	1.02	-179.00	751.00	3100	20230512	-39.42	1545	20221013	21.55	3100	-39.42	20230512	1560	20.38	20230103	3100	-39.42	20230512	1545	21.55	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
32	20230726	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1918	-57	5	-2.89	313500458	160305	46.63	1976	1992	1850	2565	1383	1975	1955.65	1.79	0	-207	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	617	-10.72	2.55	12	0.50	-179.00	751.00	3100	20230512	-38.13	1545	20221013	24.14	3100	-38.13	20230512	1560	22.95	20230103	3100	-38.13	20230512	1545	24.14	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
33	20230726	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	3	2	0.15	26294845	13303	3.87	1976	1990	1970	2565	1383	1975	1976.61	1.79	0	-4718	2091	2032	1991	1932	1891	2012	1912	32	591	100	1260	1	1	32171314	636	-11.05	2.63	12	0.04	-179.00	751.00	3100	20230512	-36.19	1545	20221013	28.03	3100	-36.19	20230512	1560	26.79	20230103	3100	-36.19	20230512	1545	28.03	20221013	1.77	N	250060	100	32 억		574969	N	N	0	N	00	N
34	20230725	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-70	5	-3.42	681640756	343560	84.49	2025	2050	1950	2655	1435	2045	1984.05	1.47	0	99367	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	635	-11.03	2.63	12	1.07	-179.00	751.00	3100	20230512	-36.29	1545	20221013	27.83	3100	-36.29	20230512	1560	26.60	20230103	3100	-36.29	20230512	1545	27.83	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
35	20230725	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1986	-59	5	-2.89	654336809	329754	81.09	2025	2050	1950	2655	1435	2045	1984.32	1.47	0	97572	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	639	-11.09	2.64	12	1.02	-179.00	751.00	3100	20230512	-35.94	1545	20221013	28.54	3100	-35.94	20230512	1560	27.31	20230103	3100	-35.94	20230512	1545	28.54	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
36	20230725	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1988	-57	5	-2.79	606345057	305604	75.15	2025	2050	1950	2655	1435	2045	1984.09	1.47	0	93142	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	640	-11.11	2.65	12	0.95	-179.00	751.00	3100	20230512	-35.87	1545	20221013	28.67	3100	-35.87	20230512	1560	27.44	20230103	3100	-35.87	20230512	1545	28.67	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
37	20230725	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-65	5	-3.18	555481912	279855	68.82	2025	2050	1950	2655	1435	2045	1984.89	1.47	0	89873	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	637	-11.06	2.64	12	0.87	-179.00	751.00	3100	20230512	-36.13	1545	20221013	28.16	3100	-36.13	20230512	1560	26.92	20230103	3100	-36.13	20230512	1545	28.16	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
38	20230725	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1996	-49	5	-2.40	490739233	247092	60.76	2025	2050	1950	2655	1435	2045	1986.06	1.47	0	78238	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	642	-11.15	2.66	12	0.77	-179.00	751.00	3100	20230512	-35.61	1545	20221013	29.19	3100	-35.61	20230512	1560	27.95	20230103	3100	-35.61	20230512	1545	29.19	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
39	20230725	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1976	-69	5	-3.37	380738651	191479	47.09	2025	2050	1950	2655	1435	2045	1988.41	1.47	0	58691	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	1	1	32171314	636	-11.04	2.63	12	0.60	-179.00	751.00	3100	20230512	-36.26	1545	20221013	27.90	3100	-36.26	20230512	1560	26.67	20230103	3100	-36.26	20230512	1545	27.90	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
40	20230725	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-40	5	-1.96	165843908	82488	20.28	2025	2050	1995	2655	1435	2045	2010.52	1.47	0	20886	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	5	1	32171314	645	-11.20	2.67	12	0.26	-179.00	751.00	3100	20230512	-35.32	1545	20221013	29.77	3100	-35.32	20230512	1560	28.53	20230103	3100	-35.32	20230512	1545	29.77	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
41	20230725	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	-30	5	-1.47	36994655	18290	4.50	2025	2050	2015	2655	1435	2045	2022.67	1.47	0	4758	2208	2126	2073	1991	1938	2100	1965	32	610	100	1300	5	1	32171314	648	-11.26	2.68	12	0.06	-179.00	751.00	3100	20230512	-35.00	1545	20221013	30.42	3100	-35.00	20230512	1560	29.17	20230103	3100	-35.00	20230512	1545	30.42	20221013	1.77	N	250060	100	32 억		471474	N	N	0	N	00	N
42	20230724	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-60	5	-2.85	832339365	406302	242.64	2100	2155	2020	2735	1475	2105	2048.57	1.19	0	87768	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	658	-11.42	2.72	12	1.26	-179.00	751.00	3100	20230512	-34.03	1545	20221013	32.36	3100	-34.03	20230512	1560	31.09	20230103	3100	-34.03	20230512	1545	32.36	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
43	20230724	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-65	5	-3.09	809244030	394922	235.84	2100	2155	2020	2735	1475	2105	2049.12	1.19	0	80395	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	656	-11.40	2.72	12	1.23	-179.00	751.00	3100	20230512	-34.19	1545	20221013	32.04	3100	-34.19	20230512	1560	30.77	20230103	3100	-34.19	20230512	1545	32.04	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
44	20230724	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2035	-70	5	-3.33	692149740	337306	201.44	2100	2155	2025	2735	1475	2105	2051.99	1.19	0	64545	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	655	-11.37	2.71	12	1.05	-179.00	751.00	3100	20230512	-34.35	1545	20221013	31.72	3100	-34.35	20230512	1560	30.45	20230103	3100	-34.35	20230512	1545	31.72	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
45	20230724	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	-75	5	-3.56	660854280	321903	192.24	2100	2155	2025	2735	1475	2105	2052.96	1.19	0	65329	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	653	-11.34	2.70	12	1.00	-179.00	751.00	3100	20230512	-34.52	1545	20221013	31.39	3100	-34.52	20230512	1560	30.13	20230103	3100	-34.52	20230512	1545	31.39	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
46	20230724	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-55	5	-2.61	534512725	260050	155.30	2100	2155	2025	2735	1475	2105	2055.42	1.19	0	49911	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	660	-11.45	2.73	12	0.81	-179.00	751.00	3100	20230512	-33.87	1545	20221013	32.69	3100	-33.87	20230512	1560	31.41	20230103	3100	-33.87	20230512	1545	32.69	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
47	20230724	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2035	-70	5	-3.33	392896115	191187	114.17	2100	2155	2025	2735	1475	2105	2055.04	1.19	0	16234	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	655	-11.37	2.71	12	0.59	-179.00	751.00	3100	20230512	-34.35	1545	20221013	31.72	3100	-34.35	20230512	1560	30.45	20230103	3100	-34.35	20230512	1545	31.72	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
48	20230724	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-40	5	-1.90	312095920	151608	90.54	2100	2155	2025	2735	1475	2105	2058.57	1.19	0	8655	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	664	-11.54	2.75	12	0.47	-179.00	751.00	3100	20230512	-33.39	1545	20221013	33.66	3100	-33.39	20230512	1560	32.37	20230103	3100	-33.39	20230512	1545	33.66	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
49	20230724	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-25	5	-1.19	37045170	17757	10.60	2100	2155	2070	2735	1475	2105	2086.23	1.19	0	-5134	2161	2132	2101	2072	2041	2147	2087	32	630	100	1340	5	1	32171314	669	-11.62	2.77	12	0.06	-179.00	751.00	3100	20230512	-32.90	1545	20221013	34.63	3100	-32.90	20230512	1560	33.33	20230103	3100	-32.90	20230512	1545	34.63	20221013	1.79	N	250060	100	32 억		383706	N	N	0	N	00	N
50	20230721	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	5	2	0.24	335956945	160438	86.25	2100	2130	2070	2730	1470	2100	2094.00	1.12	0	21075	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	677	-11.76	2.80	12	0.50	-179.00	751.00	3100	20230512	-32.10	1545	20221013	36.25	3100	-32.10	20230512	1560	34.94	20230103	3100	-32.10	20230512	1545	36.25	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
51	20230721	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-10	5	-0.48	314026900	150003	80.64	2100	2130	2070	2730	1470	2100	2093.47	1.12	0	21200	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	672	-11.68	2.78	12	0.47	-179.00	751.00	3100	20230512	-32.58	1545	20221013	35.28	3100	-32.58	20230512	1560	33.97	20230103	3100	-32.58	20230512	1545	35.28	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
52	20230721	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	25	2	1.19	284906515	136116	73.18	2100	2130	2070	2730	1470	2100	2093.12	1.12	0	18567	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	684	-11.87	2.83	12	0.42	-179.00	751.00	3100	20230512	-31.45	1545	20221013	37.54	3100	-31.45	20230512	1560	36.22	20230103	3100	-31.45	20230512	1545	37.54	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
53	20230721	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-5	5	-0.24	183747555	87872	47.24	2100	2110	2070	2730	1470	2100	2091.08	1.12	0	1446	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	674	-11.70	2.79	12	0.27	-179.00	751.00	3100	20230512	-32.42	1545	20221013	35.60	3100	-32.42	20230512	1560	34.29	20230103	3100	-32.42	20230512	1545	35.60	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
54	20230721	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-10	5	-0.48	107134700	51265	27.56	2100	2110	2070	2730	1470	2100	2089.82	1.12	0	-2115	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	672	-11.68	2.78	12	0.16	-179.00	751.00	3100	20230512	-32.58	1545	20221013	35.28	3100	-32.58	20230512	1560	33.97	20230103	3100	-32.58	20230512	1545	35.28	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
55	20230721	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	0	3	0.00	84855795	40626	21.84	2100	2110	2070	2730	1470	2100	2088.71	1.12	0	5448	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	676	-11.73	2.80	12	0.13	-179.00	751.00	3100	20230512	-32.26	1545	20221013	35.92	3100	-32.26	20230512	1560	34.62	20230103	3100	-32.26	20230512	1545	35.92	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
56	20230721	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-5	5	-0.24	62245465	29851	16.05	2100	2110	2070	2730	1470	2100	2085.21	1.12	0	7492	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	674	-11.70	2.79	12	0.09	-179.00	751.00	3100	20230512	-32.42	1545	20221013	35.60	3100	-32.42	20230512	1560	34.29	20230103	3100	-32.42	20230512	1545	35.60	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
57	20230721	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-5	5	-0.24	12892920	6145	3.30	2100	2110	2070	2730	1470	2100	2098.12	1.12	0	825	2170	2135	2110	2075	2050	2122	2062	32	630	100	1340	5	1	32171314	674	-11.70	2.79	12	0.02	-179.00	751.00	3100	20230512	-32.42	1545	20221013	35.60	3100	-32.42	20230512	1560	34.29	20230103	3100	-32.42	20230512	1545	35.60	20221013	1.77	N	250060	100	32 억		361031	N	N	0	N	00	N
58	20230720	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-5	5	-0.24	391158990	184879	44.23	2105	2145	2085	2735	1475	2105	2115.77	1.00	0	38030	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	676	-11.73	2.80	12	0.57	-179.00	751.00	3100	20230512	-32.26	1545	20221013	35.92	3100	-32.26	20230512	1560	34.62	20230103	3100	-32.26	20230512	1545	35.92	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
59	20230720	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-5	5	-0.24	358777615	169500	40.55	2105	2145	2085	2735	1475	2105	2116.68	1.00	0	26423	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	676	-11.73	2.80	12	0.53	-179.00	751.00	3100	20230512	-32.26	1545	20221013	35.92	3100	-32.26	20230512	1560	34.62	20230103	3100	-32.26	20230512	1545	35.92	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
60	20230720	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	20	2	0.95	240531650	113480	27.15	2105	2145	2085	2735	1475	2105	2119.60	1.00	0	-1254	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	684	-11.87	2.83	12	0.35	-179.00	751.00	3100	20230512	-31.45	1545	20221013	37.54	3100	-31.45	20230512	1560	36.22	20230103	3100	-31.45	20230512	1545	37.54	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
61	20230720	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	0	3	0.00	206709105	97536	23.33	2105	2145	2085	2735	1475	2105	2119.31	1.00	0	3602	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	677	-11.76	2.80	12	0.30	-179.00	751.00	3100	20230512	-32.10	1545	20221013	36.25	3100	-32.10	20230512	1560	34.94	20230103	3100	-32.10	20230512	1545	36.25	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
62	20230720	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	30	2	1.43	119900530	56642	13.55	2105	2145	2085	2735	1475	2105	2116.81	1.00	0	-1147	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	687	-11.93	2.84	12	0.18	-179.00	751.00	3100	20230512	-31.13	1545	20221013	38.19	3100	-31.13	20230512	1560	36.86	20230103	3100	-31.13	20230512	1545	38.19	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
63	20230720	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	5	2	0.24	97919410	46348	11.09	2105	2145	2085	2735	1475	2105	2112.70	1.00	0	-3110	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	679	-11.79	2.81	12	0.14	-179.00	751.00	3100	20230512	-31.94	1545	20221013	36.57	3100	-31.94	20230512	1560	35.26	20230103	3100	-31.94	20230512	1545	36.57	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
64	20230720	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	25	2	1.19	75995020	36016	8.62	2105	2145	2085	2735	1475	2105	2110.03	1.00	0	-2653	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	685	-11.90	2.84	12	0.11	-179.00	751.00	3100	20230512	-31.29	1545	20221013	37.86	3100	-31.29	20230512	1560	36.54	20230103	3100	-31.29	20230512	1545	37.86	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
65	20230720	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	20	2	0.95	1029320	487	0.12	2105	2145	2105	2735	1475	2105	2113.59	1.00	0	-126	2291	2197	2146	2052	2001	2172	2027	32	630	100	1340	5	1	32171314	684	-11.87	2.83	12	0.00	-179.00	751.00	3100	20230512	-31.45	1545	20221013	37.54	3100	-31.45	20230512	1560	36.22	20230103	3100	-31.45	20230512	1545	37.54	20221013	1.72	N	250060	100	32 억		323001	N	N	0	N	00	N
66	20230719	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-105	5	-4.75	893139830	417468	129.39	2215	2240	2095	2870	1550	2210	2139.65	1.07	0	-20016	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	677	-11.76	2.80	12	1.30	-179.00	751.00	3100	20230512	-32.10	1545	20221013	36.25	3100	-32.10	20230512	1560	34.94	20230103	3100	-32.10	20230512	1545	36.25	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
67	20230719	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-90	5	-4.07	777059425	362417	112.32	2215	2240	2100	2870	1550	2210	2144.10	1.07	0	-31524	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	682	-11.84	2.82	12	1.13	-179.00	751.00	3100	20230512	-31.61	1545	20221013	37.22	3100	-31.61	20230512	1560	35.90	20230103	3100	-31.61	20230512	1545	37.22	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
68	20230719	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-65	5	-2.94	504432915	233412	72.34	2215	2240	2120	2870	1550	2210	2161.13	1.07	0	-62151	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	690	-11.98	2.86	12	0.73	-179.00	751.00	3100	20230512	-30.81	1545	20221013	38.83	3100	-30.81	20230512	1560	37.50	20230103	3100	-30.81	20230512	1545	38.83	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
69	20230719	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-65	5	-2.94	424107950	195751	60.67	2215	2240	2130	2870	1550	2210	2166.57	1.07	0	-54578	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	690	-11.98	2.86	12	0.61	-179.00	751.00	3100	20230512	-30.81	1545	20221013	38.83	3100	-30.81	20230512	1560	37.50	20230103	3100	-30.81	20230512	1545	38.83	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
70	20230719	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-60	5	-2.71	323495750	148777	46.11	2215	2240	2150	2870	1550	2210	2174.37	1.07	0	-45438	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	692	-12.01	2.86	12	0.46	-179.00	751.00	3100	20230512	-30.65	1545	20221013	39.16	3100	-30.65	20230512	1560	37.82	20230103	3100	-30.65	20230512	1545	39.16	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
71	20230719	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	-55	5	-2.49	290724670	133583	41.40	2215	2240	2155	2870	1550	2210	2176.36	1.07	0	-41316	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	693	-12.04	2.87	12	0.42	-179.00	751.00	3100	20230512	-30.48	1545	20221013	39.48	3100	-30.48	20230512	1560	38.14	20230103	3100	-30.48	20230512	1545	39.48	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
72	20230719	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-35	5	-1.58	211520925	97026	30.07	2215	2240	2160	2870	1550	2210	2180.04	1.07	0	-42099	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	700	-12.15	2.90	12	0.30	-179.00	751.00	3100	20230512	-29.84	1545	20221013	40.78	3100	-29.84	20230512	1560	39.42	20230103	3100	-29.84	20230512	1545	40.78	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
73	20230719	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	0	3	0.00	18647070	8475	2.63	2215	2240	2195	2870	1550	2210	2200.24	1.07	0	-1871	2313	2261	2218	2166	2123	2287	2192	32	660	100	1410	5	1	32171314	711	-12.35	2.94	12	0.03	-179.00	751.00	3100	20230512	-28.71	1545	20221013	43.04	3100	-28.71	20230512	1560	41.67	20230103	3100	-28.71	20230512	1545	43.04	20221013	1.71	N	250060	100	32 억		343007	N	N	0	N	00	N
74	20230718	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	5	2	0.23	712373105	322154	177.21	2205	2270	2175	2865	1545	2205	2211.28	1.21	0	-40812	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	711	-12.35	2.94	12	1.00	-179.00	751.00	3100	20230512	-28.71	1545	20221013	43.04	3100	-28.71	20230512	1560	41.67	20230103	3100	-28.71	20230512	1545	43.04	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
75	20230718	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-5	5	-0.23	674449350	304951	167.75	2205	2270	2175	2865	1545	2205	2211.66	1.21	0	-41562	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	708	-12.29	2.93	12	0.95	-179.00	751.00	3100	20230512	-29.03	1545	20221013	42.39	3100	-29.03	20230512	1560	41.03	20230103	3100	-29.03	20230512	1545	42.39	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
76	20230718	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	30	2	1.36	568755660	256972	141.36	2205	2270	2175	2865	1545	2205	2213.30	1.21	0	-39241	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	719	-12.49	2.98	12	0.80	-179.00	751.00	3100	20230512	-27.90	1545	20221013	44.66	3100	-27.90	20230512	1560	43.27	20230103	3100	-27.90	20230512	1545	44.66	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
77	20230718	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	20	2	0.91	533856145	241307	132.74	2205	2270	2175	2865	1545	2205	2212.35	1.21	0	-36747	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	716	-12.43	2.96	12	0.75	-179.00	751.00	3100	20230512	-28.23	1545	20221013	44.01	3100	-28.23	20230512	1560	42.63	20230103	3100	-28.23	20230512	1545	44.01	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
78	20230718	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	35	2	1.59	467315040	211596	116.40	2205	2270	2175	2865	1545	2205	2208.52	1.21	0	-25713	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	721	-12.51	2.98	12	0.66	-179.00	751.00	3100	20230512	-27.74	1545	20221013	44.98	3100	-27.74	20230512	1560	43.59	20230103	3100	-27.74	20230512	1545	44.98	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
79	20230718	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	5	2	0.23	287726685	130976	72.05	2205	2225	2175	2865	1545	2205	2196.79	1.21	0	-41179	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	711	-12.35	2.94	12	0.41	-179.00	751.00	3100	20230512	-28.71	1545	20221013	43.04	3100	-28.71	20230512	1560	41.67	20230103	3100	-28.71	20230512	1545	43.04	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
80	20230718	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	0	3	0.00	226111995	102849	56.58	2205	2225	2175	2865	1545	2205	2198.49	1.21	0	-35595	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	709	-12.32	2.94	12	0.32	-179.00	751.00	3100	20230512	-28.87	1545	20221013	42.72	3100	-28.87	20230512	1560	41.35	20230103	3100	-28.87	20230512	1545	42.72	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
81	20230718	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	10	2	0.45	20753365	9405	5.17	2205	2220	2195	2865	1545	2205	2206.63	1.21	0	1399	2285	2245	2190	2150	2095	2252	2157	32	660	100	1410	5	1	32171314	713	-12.37	2.95	12	0.03	-179.00	751.00	3100	20230512	-28.55	1545	20221013	43.37	3100	-28.55	20230512	1560	41.99	20230103	3100	-28.55	20230512	1545	43.37	20221013	1.79	N	250060	100	32 억		388823	N	N	0	N	00	N
82	20230717	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	15	2	0.68	397130815	181135	56.13	2205	2230	2135	2845	1535	2190	2192.46	1.13	0	23215	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	709	-12.32	2.94	12	0.56	-179.00	751.00	3100	20230512	-28.87	1545	20221013	42.72	3100	-28.87	20230512	1560	41.35	20230103	3100	-28.87	20230512	1545	42.72	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
83	20230717	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	10	2	0.46	363532675	165907	51.41	2205	2230	2135	2845	1535	2190	2191.18	1.13	0	23014	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	708	-12.29	2.93	12	0.52	-179.00	751.00	3100	20230512	-29.03	1545	20221013	42.39	3100	-29.03	20230512	1560	41.03	20230103	3100	-29.03	20230512	1545	42.39	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
84	20230717	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	20	2	0.91	325594530	148691	46.08	2205	2230	2135	2845	1535	2190	2189.74	1.13	0	24211	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	711	-12.35	2.94	12	0.46	-179.00	751.00	3100	20230512	-28.71	1545	20221013	43.04	3100	-28.71	20230512	1560	41.67	20230103	3100	-28.71	20230512	1545	43.04	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
85	20230717	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	30	2	1.37	269033215	123033	38.13	2205	2230	2135	2845	1535	2190	2186.68	1.13	0	35233	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	714	-12.40	2.96	12	0.38	-179.00	751.00	3100	20230512	-28.39	1545	20221013	43.69	3100	-28.39	20230512	1560	42.31	20230103	3100	-28.39	20230512	1545	43.69	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
86	20230717	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	35	2	1.60	236239700	108224	33.54	2205	2225	2135	2845	1535	2190	2182.88	1.13	0	39424	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	716	-12.43	2.96	12	0.34	-179.00	751.00	3100	20230512	-28.23	1545	20221013	44.01	3100	-28.23	20230512	1560	42.63	20230103	3100	-28.23	20230512	1545	44.01	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
87	20230717	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	15	2	0.68	181962155	83579	25.90	2205	2210	2135	2845	1535	2190	2177.13	1.13	0	27699	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	709	-12.32	2.94	12	0.26	-179.00	751.00	3100	20230512	-28.87	1545	20221013	42.72	3100	-28.87	20230512	1560	41.35	20230103	3100	-28.87	20230512	1545	42.72	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
88	20230717	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	0	3	0.00	108283005	49964	15.48	2205	2205	2135	2845	1535	2190	2167.22	1.13	0	6960	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	705	-12.23	2.92	12	0.16	-179.00	751.00	3100	20230512	-29.35	1545	20221013	41.75	3100	-29.35	20230512	1560	40.38	20230103	3100	-29.35	20230512	1545	41.75	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
89	20230717	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	-10	5	-0.46	9031045	4123	1.28	2205	2205	2165	2845	1535	2190	2190.41	1.13	0	-1860	2343	2266	2208	2131	2073	2237	2102	32	655	100	1400	5	1	32171314	701	-12.18	2.90	12	0.01	-179.00	751.00	3100	20230512	-29.68	1545	20221013	41.10	3100	-29.68	20230512	1560	39.74	20230103	3100	-29.68	20230512	1545	41.10	20221013	1.74	N	250060	100	32 억		364350	N	N	0	N	00	N
90	20230714	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-25	5	-1.13	706877290	322662	95.55	2230	2285	2150	2875	1555	2215	2190.77	1.12	0	2323	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	705	-12.23	2.92	12	1.00	-179.00	751.00	3100	20230512	-29.35	1545	20221013	41.75	3100	-29.35	20230512	1560	40.38	20230103	3100	-29.35	20230512	1545	41.75	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
91	20230714	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-5	5	-0.23	675868605	308521	91.37	2230	2285	2150	2875	1555	2215	2190.67	1.12	0	2655	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	711	-12.35	2.94	12	0.96	-179.00	751.00	3100	20230512	-28.71	1545	20221013	43.04	3100	-28.71	20230512	1560	41.67	20230103	3100	-28.71	20230512	1545	43.04	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
92	20230714	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	0	3	0.00	592523905	270846	80.21	2230	2285	2150	2875	1555	2215	2187.68	1.12	0	10291	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	713	-12.37	2.95	12	0.84	-179.00	751.00	3100	20230512	-28.55	1545	20221013	43.37	3100	-28.55	20230512	1560	41.99	20230103	3100	-28.55	20230512	1545	43.37	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
93	20230714	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-25	5	-1.13	565603715	258631	76.59	2230	2285	2150	2875	1555	2215	2186.91	1.12	0	12103	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	705	-12.23	2.92	12	0.80	-179.00	751.00	3100	20230512	-29.35	1545	20221013	41.75	3100	-29.35	20230512	1560	40.38	20230103	3100	-29.35	20230512	1545	41.75	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
94	20230714	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-25	5	-1.13	511538615	234071	69.32	2230	2285	2150	2875	1555	2215	2185.40	1.12	0	16233	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	705	-12.23	2.92	12	0.73	-179.00	751.00	3100	20230512	-29.35	1545	20221013	41.75	3100	-29.35	20230512	1560	40.38	20230103	3100	-29.35	20230512	1545	41.75	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
95	20230714	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-45	5	-2.03	438783530	200850	59.48	2230	2285	2150	2875	1555	2215	2184.63	1.12	0	10313	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	698	-12.12	2.89	12	0.62	-179.00	751.00	3100	20230512	-30.00	1545	20221013	40.45	3100	-30.00	20230512	1560	39.10	20230103	3100	-30.00	20230512	1545	40.45	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
96	20230714	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-50	5	-2.26	327866280	149766	44.35	2230	2285	2150	2875	1555	2215	2189.19	1.12	0	-6273	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	697	-12.09	2.88	12	0.47	-179.00	751.00	3100	20230512	-30.16	1545	20221013	40.13	3100	-30.16	20230512	1560	38.78	20230103	3100	-30.16	20230512	1545	40.13	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
97	20230714	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	20	2	0.90	43049040	19226	5.69	2230	2285	2220	2875	1555	2215	2239.11	1.12	0	-9590	2341	2277	2246	2182	2151	2262	2167	32	660	100	1410	5	1	32171314	719	-12.49	2.98	12	0.06	-179.00	751.00	3100	20230512	-27.90	1545	20221013	44.66	3100	-27.90	20230512	1560	43.27	20230103	3100	-27.90	20230512	1545	44.66	20221013	1.79	N	250060	100	32 억		361224	N	N	0	N	00	N
98	20230713	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-85	5	-3.70	760426565	336873	99.20	2305	2310	2215	2990	1610	2300	2257.31	1.17	0	-14108	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	713	-12.37	2.95	12	1.05	-179.00	751.00	3100	20230512	-28.55	1545	20221013	43.37	3100	-28.55	20230512	1560	41.99	20230103	3100	-28.55	20230512	1545	43.37	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
99	20230713	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-65	5	-2.83	694261900	307073	90.43	2305	2310	2225	2990	1610	2300	2260.90	1.17	0	-10086	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	719	-12.49	2.98	12	0.95	-179.00	751.00	3100	20230512	-27.90	1545	20221013	44.66	3100	-27.90	20230512	1560	43.27	20230103	3100	-27.90	20230512	1545	44.66	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
100	20230713	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-60	5	-2.61	583769800	257618	75.86	2305	2310	2230	2990	1610	2300	2266.03	1.17	0	2467	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	721	-12.51	2.98	12	0.80	-179.00	751.00	3100	20230512	-27.74	1545	20221013	44.98	3100	-27.74	20230512	1560	43.59	20230103	3100	-27.74	20230512	1545	44.98	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
101	20230713	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-35	5	-1.52	444288100	195431	57.55	2305	2310	2250	2990	1610	2300	2273.38	1.17	0	8778	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	729	-12.65	3.02	12	0.61	-179.00	751.00	3100	20230512	-26.94	1545	20221013	46.60	3100	-26.94	20230512	1560	45.19	20230103	3100	-26.94	20230512	1545	46.60	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
102	20230713	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-5	5	-0.22	282347630	123900	36.49	2305	2310	2260	2990	1610	2300	2278.83	1.17	0	12741	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	738	-12.82	3.06	12	0.39	-179.00	751.00	3100	20230512	-25.97	1545	20221013	48.54	3100	-25.97	20230512	1560	47.12	20230103	3100	-25.97	20230512	1545	48.54	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
103	20230713	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-15	5	-0.65	174963540	76650	22.57	2305	2310	2265	2990	1610	2300	2282.63	1.17	0	9644	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	735	-12.77	3.04	12	0.24	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
104	20230713	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-5	5	-0.22	73337985	32021	9.43	2305	2310	2265	2990	1610	2300	2290.31	1.17	0	2864	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	738	-12.82	3.06	12	0.10	-179.00	751.00	3100	20230512	-25.97	1545	20221013	48.54	3100	-25.97	20230512	1560	47.12	20230103	3100	-25.97	20230512	1545	48.54	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
105	20230713	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-15	5	-0.65	16161510	7049	2.08	2305	2305	2275	2990	1610	2300	2292.74	1.17	0	-2218	2373	2336	2293	2256	2213	2355	2275	32	690	100	1470	5	1	32171314	735	-12.77	3.04	12	0.02	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	1.97	N	250060	100	32 억		376109	N	N	0	N	00	N
106	20230712	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	40	2	1.77	773336755	339058	139.52	2265	2330	2250	2935	1585	2260	2280.84	1.08	0	28648	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	740	-12.85	3.06	12	1.05	-179.00	751.00	3100	20230512	-25.81	1545	20221013	48.87	3100	-25.81	20230512	1560	47.44	20230103	3100	-25.81	20230512	1545	48.87	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
107	20230712	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	20	2	0.88	741719935	325252	133.84	2265	2330	2250	2935	1585	2260	2280.45	1.08	0	28984	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	734	-12.74	3.04	12	1.01	-179.00	751.00	3100	20230512	-26.45	1545	20221013	47.57	3100	-26.45	20230512	1560	46.15	20230103	3100	-26.45	20230512	1545	47.57	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
108	20230712	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	20	2	0.88	576223205	252492	103.90	2265	2330	2250	2935	1585	2260	2282.14	1.08	0	32010	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	734	-12.74	3.04	12	0.78	-179.00	751.00	3100	20230512	-26.45	1545	20221013	47.57	3100	-26.45	20230512	1560	46.15	20230103	3100	-26.45	20230512	1545	47.57	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
109	20230712	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	25	2	1.11	472423030	206630	85.03	2265	2330	2250	2935	1585	2260	2286.32	1.08	0	28402	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	735	-12.77	3.04	12	0.64	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
110	20230712	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	20	2	0.88	436585515	190865	78.54	2265	2330	2250	2935	1585	2260	2287.40	1.08	0	21748	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	734	-12.74	3.04	12	0.59	-179.00	751.00	3100	20230512	-26.45	1545	20221013	47.57	3100	-26.45	20230512	1560	46.15	20230103	3100	-26.45	20230512	1545	47.57	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
111	20230712	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	40	2	1.77	323308815	141243	58.12	2265	2330	2250	2935	1585	2260	2289.03	1.08	0	21303	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	740	-12.85	3.06	12	0.44	-179.00	751.00	3100	20230512	-25.81	1545	20221013	48.87	3100	-25.81	20230512	1560	47.44	20230103	3100	-25.81	20230512	1545	48.87	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
112	20230712	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	55	2	2.43	253821785	111008	45.68	2265	2330	2250	2935	1585	2260	2286.52	1.08	0	21656	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	745	-12.93	3.08	12	0.35	-179.00	751.00	3100	20230512	-25.32	1545	20221013	49.84	3100	-25.32	20230512	1560	48.40	20230103	3100	-25.32	20230512	1545	49.84	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
113	20230712	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	25	2	1.11	21067025	9287	3.82	2265	2290	2265	2935	1585	2260	2268.44	1.08	0	119	2326	2292	2261	2227	2196	2310	2245	32	675	100	1440	5	1	32171314	735	-12.77	3.04	12	0.03	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.26	N	250060	100	32 억		346874	N	N	0	N	00	N
114	20230711	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	15	2	0.67	548382345	242274	118.42	2245	2295	2230	2915	1575	2245	2263.48	0.94	0	43770	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	727	-12.63	3.01	12	0.75	-179.00	751.00	3100	20230512	-27.10	1545	20221013	46.28	3100	-27.10	20230512	1560	44.87	20230103	3100	-27.10	20230512	1545	46.28	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
115	20230711	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	25	2	1.11	516489645	228141	111.51	2245	2295	2230	2915	1575	2245	2263.91	0.94	0	37507	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	730	-12.68	3.02	12	0.71	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
116	20230711	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	30	2	1.34	484236100	213856	104.53	2245	2295	2230	2915	1575	2245	2264.31	0.94	0	35861	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	732	-12.71	3.03	12	0.66	-179.00	751.00	3100	20230512	-26.61	1545	20221013	47.25	3100	-26.61	20230512	1560	45.83	20230103	3100	-26.61	20230512	1545	47.25	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
117	20230711	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	35	2	1.56	340329205	150132	73.38	2245	2295	2230	2915	1575	2245	2266.87	0.94	0	29958	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	734	-12.74	3.04	12	0.47	-179.00	751.00	3100	20230512	-26.45	1545	20221013	47.57	3100	-26.45	20230512	1560	46.15	20230103	3100	-26.45	20230512	1545	47.57	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
118	20230711	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	40	2	1.78	301665760	133157	65.08	2245	2295	2230	2915	1575	2245	2265.49	0.94	0	28544	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	735	-12.77	3.04	12	0.41	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
119	20230711	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	45	2	2.00	270432710	119494	58.40	2245	2295	2230	2915	1575	2245	2263.15	0.94	0	25097	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	737	-12.79	3.05	12	0.37	-179.00	751.00	3100	20230512	-26.13	1545	20221013	48.22	3100	-26.13	20230512	1560	46.79	20230103	3100	-26.13	20230512	1545	48.22	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
120	20230711	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	25	2	1.11	155618610	68963	33.71	2245	2285	2230	2915	1575	2245	2256.55	0.94	0	3877	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	730	-12.68	3.02	12	0.21	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
121	20230711	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	15	2	0.67	18611975	8275	4.04	2245	2285	2230	2915	1575	2245	2249.18	0.94	0	-3964	2341	2292	2256	2207	2171	2275	2190	32	670	100	1430	5	1	32171314	727	-12.63	3.01	12	0.03	-179.00	751.00	3100	20230512	-27.10	1545	20221013	46.28	3100	-27.10	20230512	1560	44.87	20230103	3100	-27.10	20230512	1545	46.28	20221013	2.37	N	250060	100	32 억		303104	N	N	0	N	00	N
122	20230710	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-25	5	-1.10	457879185	203324	121.08	2265	2305	2220	2950	1590	2270	2251.97	0.92	0	6627	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	722	-12.54	2.99	12	0.63	-179.00	751.00	3100	20230512	-27.58	1545	20221013	45.31	3100	-27.58	20230512	1560	43.91	20230103	3100	-27.58	20230512	1545	45.31	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
123	20230710	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-40	5	-1.76	409906645	181846	108.29	2265	2305	2220	2950	1590	2270	2254.14	0.92	0	5443	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	717	-12.46	2.97	12	0.57	-179.00	751.00	3100	20230512	-28.06	1545	20221013	44.34	3100	-28.06	20230512	1560	42.95	20230103	3100	-28.06	20230512	1545	44.34	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
124	20230710	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	0	3	0.00	297602800	131659	78.41	2265	2305	2220	2950	1590	2270	2260.41	0.92	0	-5597	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	730	-12.68	3.02	12	0.41	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
125	20230710	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	5	2	0.22	262145545	115931	69.04	2265	2305	2220	2950	1590	2270	2261.22	0.92	0	-9860	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	732	-12.71	3.03	12	0.36	-179.00	751.00	3100	20230512	-26.61	1545	20221013	47.25	3100	-26.61	20230512	1560	45.83	20230103	3100	-26.61	20230512	1545	47.25	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
126	20230710	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-5	5	-0.22	227427385	100582	59.90	2265	2305	2220	2950	1590	2270	2261.11	0.92	0	-11224	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	729	-12.65	3.02	12	0.31	-179.00	751.00	3100	20230512	-26.94	1545	20221013	46.60	3100	-26.94	20230512	1560	45.19	20230103	3100	-26.94	20230512	1545	46.60	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
127	20230710	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	209118605	92484	55.08	2265	2305	2220	2950	1590	2270	2261.13	0.92	0	-13171	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	724	-12.57	3.00	12	0.29	-179.00	751.00	3100	20230512	-27.42	1545	20221013	45.63	3100	-27.42	20230512	1560	44.23	20230103	3100	-27.42	20230512	1545	45.63	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
128	20230710	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	10	2	0.44	170095025	75288	44.84	2265	2305	2220	2950	1590	2270	2259.26	0.92	0	-12071	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	734	-12.74	3.04	12	0.23	-179.00	751.00	3100	20230512	-26.45	1545	20221013	47.57	3100	-26.45	20230512	1560	46.15	20230103	3100	-26.45	20230512	1545	47.57	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
129	20230710	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-15	5	-0.66	24451245	10957	6.53	2265	2265	2220	2950	1590	2270	2231.56	0.92	0	-5992	2333	2301	2268	2236	2203	2317	2252	32	680	100	1450	5	1	32171314	725	-12.60	3.00	12	0.03	-179.00	751.00	3100	20230512	-27.26	1545	20221013	45.95	3100	-27.26	20230512	1560	44.55	20230103	3100	-27.26	20230512	1545	45.95	20221013	2.40	N	250060	100	32 억		296277	N	N	0	N	00	N
130	20230707	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-20	5	-0.87	377463965	167527	79.81	2250	2300	2235	2975	1605	2290	2253.10	0.83	0	29571	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	730	-12.68	3.02	12	0.52	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
131	20230707	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-45	5	-1.97	356898685	158406	75.47	2250	2300	2235	2975	1605	2290	2253.06	0.83	0	29752	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	722	-12.54	2.99	12	0.49	-179.00	751.00	3100	20230512	-27.58	1545	20221013	45.31	3100	-27.58	20230512	1560	43.91	20230103	3100	-27.58	20230512	1545	45.31	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
132	20230707	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-50	5	-2.18	306820795	136097	64.84	2250	2300	2235	2975	1605	2290	2254.43	0.83	0	30365	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	721	-12.51	2.98	12	0.42	-179.00	751.00	3100	20230512	-27.74	1545	20221013	44.98	3100	-27.74	20230512	1560	43.59	20230103	3100	-27.74	20230512	1545	44.98	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
133	20230707	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-50	5	-2.18	270207305	119769	57.06	2250	2300	2235	2975	1605	2290	2256.07	0.83	0	30787	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	721	-12.51	2.98	12	0.37	-179.00	751.00	3100	20230512	-27.74	1545	20221013	44.98	3100	-27.74	20230512	1560	43.59	20230103	3100	-27.74	20230512	1545	44.98	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
134	20230707	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-40	5	-1.75	214521815	95091	45.30	2250	2300	2235	2975	1605	2290	2255.96	0.83	0	24878	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	724	-12.57	3.00	12	0.30	-179.00	751.00	3100	20230512	-27.42	1545	20221013	45.63	3100	-27.42	20230512	1560	44.23	20230103	3100	-27.42	20230512	1545	45.63	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
135	20230707	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-55	5	-2.40	199482850	88409	42.12	2250	2300	2235	2975	1605	2290	2256.36	0.83	0	22611	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	719	-12.49	2.98	12	0.27	-179.00	751.00	3100	20230512	-27.90	1545	20221013	44.66	3100	-27.90	20230512	1560	43.27	20230103	3100	-27.90	20230512	1545	44.66	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
136	20230707	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-35	5	-1.53	146623650	65008	30.97	2250	2300	2235	2975	1605	2290	2255.47	0.83	0	24145	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	725	-12.60	3.00	12	0.20	-179.00	751.00	3100	20230512	-27.26	1545	20221013	45.95	3100	-27.26	20230512	1560	44.55	20230103	3100	-27.26	20230512	1545	45.95	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
137	20230707	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-35	5	-1.53	24153335	10734	5.11	2250	2280	2235	2975	1605	2290	2250.17	0.83	0	-1166	2370	2330	2290	2250	2210	2310	2230	32	685	100	1460	5	1	32171314	725	-12.60	3.00	12	0.03	-179.00	751.00	3100	20230512	-27.26	1545	20221013	45.95	3100	-27.26	20230512	1560	44.55	20230103	3100	-27.26	20230512	1545	45.95	20221013	2.38	N	250060	100	32 억		266694	N	N	0	N	00	N
138	20230706	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-50	5	-2.14	476105745	209863	41.77	2320	2330	2250	3040	1640	2340	2268.54	0.92	0	-30351	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	737	-12.79	3.05	12	0.65	-179.00	751.00	3100	20230512	-26.13	1545	20221013	48.22	3100	-26.13	20230512	1560	46.79	20230103	3100	-26.13	20230512	1545	48.22	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
139	20230706	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-70	5	-2.99	440766160	194370	38.69	2320	2330	2250	3040	1640	2340	2267.67	0.92	0	-26719	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	730	-12.68	3.02	12	0.60	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
140	20230706	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-70	5	-2.99	367552435	162036	32.25	2320	2330	2250	3040	1640	2340	2268.34	0.92	0	-21806	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	730	-12.68	3.02	12	0.50	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
141	20230706	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-85	5	-3.63	321770415	141739	28.21	2320	2330	2255	3040	1640	2340	2270.16	0.92	0	-19716	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	725	-12.60	3.00	12	0.44	-179.00	751.00	3100	20230512	-27.26	1545	20221013	45.95	3100	-27.26	20230512	1560	44.55	20230103	3100	-27.26	20230512	1545	45.95	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
142	20230706	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-70	5	-2.99	246426775	108415	21.58	2320	2330	2260	3040	1640	2340	2273.00	0.92	0	-1965	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	730	-12.68	3.02	12	0.34	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
143	20230706	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-55	5	-2.35	174701570	76790	15.28	2320	2330	2260	3040	1640	2340	2275.06	0.92	0	-5916	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	735	-12.77	3.04	12	0.24	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
144	20230706	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-70	5	-2.99	139456525	61301	12.20	2320	2330	2260	3040	1640	2340	2274.95	0.92	0	-9598	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	730	-12.68	3.02	12	0.19	-179.00	751.00	3100	20230512	-26.77	1545	20221013	46.93	3100	-26.77	20230512	1560	45.51	20230103	3100	-26.77	20230512	1545	46.93	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
145	20230706	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-55	5	-2.35	19230230	8385	1.67	2320	2330	2285	3040	1640	2340	2293.41	0.92	0	-775	2453	2396	2313	2256	2173	2355	2215	32	700	100	1490	5	1	32171314	735	-12.77	3.04	12	0.03	-179.00	751.00	3100	20230512	-26.29	1545	20221013	47.90	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.36	N	250060	100	32 억		296844	N	N	0	N	00	N
146	20230705	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	1147534730	502410	258.07	2370	2370	2230	3060	1650	2355	2284.06	1.09	0	-53838	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	753	-13.07	3.12	12	1.56	-179.00	751.00	3100	20230512	-24.52	1540	20220704	51.95	3100	-24.52	20230512	1560	50.00	20230103	3100	-24.52	20230512	1545	51.46	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
147	20230705	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-45	5	-1.91	1106405635	484804	249.03	2370	2370	2230	3060	1650	2355	2282.17	1.09	0	-42670	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	743	-12.91	3.08	12	1.51	-179.00	751.00	3100	20230512	-25.48	1540	20220704	50.00	3100	-25.48	20230512	1560	48.08	20230103	3100	-25.48	20230512	1545	49.51	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
148	20230705	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-100	5	-4.25	805831080	353526	181.60	2370	2370	2230	3060	1650	2355	2279.41	1.09	0	-33582	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	725	-12.60	3.00	12	1.10	-179.00	751.00	3100	20230512	-27.26	1540	20220704	46.43	3100	-27.26	20230512	1560	44.55	20230103	3100	-27.26	20230512	1545	45.95	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
149	20230705	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-90	5	-3.82	733822505	321519	165.16	2370	2370	2245	3060	1650	2355	2282.36	1.09	0	-31355	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	729	-12.65	3.02	12	1.00	-179.00	751.00	3100	20230512	-26.94	1540	20220704	47.08	3100	-26.94	20230512	1560	45.19	20230103	3100	-26.94	20230512	1545	46.60	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
150	20230705	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-70	5	-2.97	530122025	231176	118.75	2370	2370	2260	3060	1650	2355	2293.15	1.09	0	-34301	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	735	-12.77	3.04	12	0.72	-179.00	751.00	3100	20230512	-26.29	1540	20220704	48.38	3100	-26.29	20230512	1560	46.47	20230103	3100	-26.29	20230512	1545	47.90	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
151	20230705	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-80	5	-3.40	453192070	197406	101.40	2370	2370	2260	3060	1650	2355	2295.74	1.09	0	-30525	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	732	-12.71	3.03	12	0.61	-179.00	751.00	3100	20230512	-26.61	1540	20220704	47.73	3100	-26.61	20230512	1560	45.83	20230103	3100	-26.61	20230512	1545	47.25	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
152	20230705	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-65	5	-2.76	200122065	86681	44.53	2370	2370	2280	3060	1650	2355	2308.72	1.09	0	-21875	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	737	-12.79	3.05	12	0.27	-179.00	751.00	3100	20230512	-26.13	1540	20220704	48.70	3100	-26.13	20230512	1560	46.79	20230103	3100	-26.13	20230512	1545	48.22	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
153	20230705	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	22899890	9752	5.01	2370	2370	2340	3060	1650	2355	2348.22	1.09	0	-1096	2445	2400	2355	2310	2265	2377	2287	32	705	100	1500	5	1	32171314	753	-13.07	3.12	12	0.03	-179.00	751.00	3100	20230512	-24.52	1540	20220704	51.95	3100	-24.52	20230512	1560	50.00	20230103	3100	-24.52	20230512	1545	51.46	20221013	2.36	N	250060	100	32 억		350669	N	N	0	N	00	N
154	20230704	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	0	3	0.00	453977640	194173	125.77	2380	2400	2310	3060	1650	2355	2337.97	1.29	0	-62999	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	758	-13.16	3.14	12	0.60	-179.00	751.00	3100	20230512	-24.03	1540	20220704	52.92	3100	-24.03	20230512	1560	50.96	20230103	3100	-24.03	20230512	1540	52.92	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
155	20230704	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	407527400	174406	112.97	2380	2400	2310	3060	1650	2355	2336.66	1.29	0	-59079	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	748	-12.99	3.10	12	0.54	-179.00	751.00	3100	20230512	-25.00	1540	20220704	50.97	3100	-25.00	20230512	1560	49.04	20230103	3100	-25.00	20230512	1540	50.97	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
156	20230704	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-35	5	-1.49	348218260	148856	96.42	2380	2400	2310	3060	1650	2355	2339.30	1.29	0	-62613	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	746	-12.96	3.09	12	0.46	-179.00	751.00	3100	20230512	-25.16	1540	20220704	50.65	3100	-25.16	20230512	1560	48.72	20230103	3100	-25.16	20230512	1540	50.65	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
157	20230704	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	285991000	122091	79.08	2380	2400	2310	3060	1650	2355	2342.44	1.29	0	-53912	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	753	-13.07	3.12	12	0.38	-179.00	751.00	3100	20230512	-24.52	1540	20220704	51.95	3100	-24.52	20230512	1560	50.00	20230103	3100	-24.52	20230512	1540	51.95	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
158	20230704	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	252777795	107840	69.85	2380	2400	2310	3060	1650	2355	2344.01	1.29	0	-56329	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	748	-12.99	3.10	12	0.34	-179.00	751.00	3100	20230512	-25.00	1540	20220704	50.97	3100	-25.00	20230512	1560	49.04	20230103	3100	-25.00	20230512	1540	50.97	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
159	20230704	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-20	5	-0.85	194937615	82888	53.69	2380	2400	2320	3060	1650	2355	2351.82	1.29	0	-45210	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	751	-13.04	3.11	12	0.26	-179.00	751.00	3100	20230512	-24.68	1540	20220704	51.62	3100	-24.68	20230512	1560	49.68	20230103	3100	-24.68	20230512	1540	51.62	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
160	20230704	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-20	5	-0.85	137851270	58392	37.82	2380	2400	2335	3060	1650	2355	2360.79	1.29	0	-32954	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	751	-13.04	3.11	12	0.18	-179.00	751.00	3100	20230512	-24.68	1540	20220704	51.62	3100	-24.68	20230512	1560	49.68	20230103	3100	-24.68	20230512	1540	51.62	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
161	20230704	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	10	2	0.42	45089070	18964	12.28	2380	2400	2355	3060	1650	2355	2377.61	1.29	0	-14762	2415	2385	2355	2325	2295	2400	2340	32	705	100	1500	5	1	32171314	761	-13.21	3.15	12	0.06	-179.00	751.00	3100	20230512	-23.71	1540	20220704	53.57	3100	-23.71	20230512	1560	51.60	20230103	3100	-23.71	20230512	1540	53.57	20220704	2.37	N	250060	100	32 억		413667	N	N	0	N	00	N
162	20230703	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	5	2	0.21	359500130	152629	52.53	2335	2385	2325	3055	1645	2350	2355.39	1.19	0	29989	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	758	-13.16	3.14	12	0.47	-179.00	751.00	3100	20230512	-24.03	1540	20220704	52.92	3100	-24.03	20230512	1560	50.96	20230103	3100	-24.03	20230512	1540	52.92	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
163	20230703	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	0	3	0.00	349242710	148271	51.03	2335	2385	2325	3055	1645	2350	2355.44	1.19	0	31274	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	756	-13.13	3.13	12	0.46	-179.00	751.00	3100	20230512	-24.19	1540	20220704	52.60	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1540	52.60	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
164	20230703	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-10	5	-0.43	298871920	126819	43.65	2335	2385	2325	3055	1645	2350	2356.68	1.19	0	28689	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	753	-13.07	3.12	12	0.39	-179.00	751.00	3100	20230512	-24.52	1540	20220704	51.95	3100	-24.52	20230512	1560	50.00	20230103	3100	-24.52	20230512	1540	51.95	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
165	20230703	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	5	2	0.21	221883210	93983	32.35	2335	2385	2325	3055	1645	2350	2360.89	1.19	0	28598	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	758	-13.16	3.14	12	0.29	-179.00	751.00	3100	20230512	-24.03	1540	20220704	52.92	3100	-24.03	20230512	1560	50.96	20230103	3100	-24.03	20230512	1540	52.92	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
166	20230703	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	199815860	84643	29.13	2335	2385	2325	3055	1645	2350	2360.69	1.19	0	24372	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	764	-13.27	3.16	12	0.26	-179.00	751.00	3100	20230512	-23.39	1540	20220704	54.22	3100	-23.39	20230512	1560	52.24	20230103	3100	-23.39	20230512	1540	54.22	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
167	20230703	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	15	2	0.64	151095515	63989	22.02	2335	2385	2325	3055	1645	2350	2361.27	1.19	0	12302	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	761	-13.21	3.15	12	0.20	-179.00	751.00	3100	20230512	-23.71	1540	20220704	53.57	3100	-23.71	20230512	1560	51.60	20230103	3100	-23.71	20230512	1540	53.57	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
168	20230703	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	15	2	0.64	100376940	42394	14.59	2335	2385	2325	3055	1645	2350	2367.72	1.19	0	7604	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	761	-13.21	3.15	12	0.13	-179.00	751.00	3100	20230512	-23.71	1540	20220704	53.57	3100	-23.71	20230512	1560	51.60	20230103	3100	-23.71	20230512	1540	53.57	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N
169	20230703	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	0	3	0.00	6089530	2590	0.89	2335	2385	2335	3055	1645	2350	2351.17	1.19	0	-541	2423	2386	2343	2306	2263	2365	2285	32	705	100	1500	5	1	32171314	756	-13.13	3.13	12	0.01	-179.00	751.00	3100	20230512	-24.19	1540	20220704	52.60	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1540	52.60	20220704	2.41	N	250060	100	32 억		383183	N	N	0	N	00	N